Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.47747747748 | 4.44 | 4.46 | 4.14 | 468547 | 4.30307853 | CS |
| 4 | -0.46 | -9.60334029228 | 4.79 | 4.85 | 4.14 | 592527 | 4.52834155 | CS |
| 12 | -1.93 | -30.8306709265 | 6.26 | 7.34 | 4.14 | 674814 | 5.56204088 | CS |
| 26 | -0.48 | -9.97920997921 | 4.81 | 7.34 | 4.14 | 564538 | 5.38109673 | CS |
| 52 | 0.6 | 16.0857908847 | 3.73 | 7.34 | 3.01 | 448835 | 5.05415424 | CS |
| 156 | -0.36 | -7.67590618337 | 4.69 | 7.34 | 2.74 | 349423 | 4.46512677 | CS |
| 260 | -2.62 | -37.6978417266 | 6.95 | 11.62 | 2.12 | 491774 | 5.88501642 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 4.33 | 0.02 | 0.46 | 4.33 | 4.38 | 4.2699999 | 515257 |
| 1734648000 | 4.3099999 | 0.14 | 3.36 | 4.17 | 4.33 | 4.17 | 506314 |
| 1734561600 | 4.17 | -0.2 | -4.58 | 4.37 | 4.38 | 4.14 | 515212 |
| 1734475200 | 4.37 | 0.05 | 1.16 | 4.28 | 4.4 | 4.2699999 | 487889 |
| 1734388800 | 4.32 | -0.04 | -0.92 | 4.37 | 4.39 | 4.2699999 | 375618 |
| 1734129600 | 4.36 | -0.09 | -2.02 | 4.44 | 4.46 | 4.3099999 | 457700 |
| 1734043200 | 4.45 | -0.24 | -5.12 | 4.57 | 4.61 | 4.45 | 402755 |
| 1733956800 | 4.69 | 0.17 | 3.76 | 4.6 | 4.69 | 4.57 | 478642 |
| 1733870400 | 4.5199999 | -0.05 | -1.09 | 4.62 | 4.65 | 4.5199999 | 347893 |
| 1733784000 | 4.57 | 0.12 | 2.70 | 4.65 | 4.85 | 4.55 | 845459 |
| 1733524800 | 4.45 | -0.06 | -1.33 | 4.5 | 4.5 | 4.4 | 270954 |
| 1733438400 | 4.51 | 0.12 | 2.73 | 4.38 | 4.54 | 4.38 | 556038 |
| 1733352000 | 4.39 | -0.18 | -3.94 | 4.58 | 4.58 | 4.37 | 999970 |
| 1733265600 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.66 | 4.55 | 677588 |
| 1733179200 | 4.51 | -0.09 | -1.96 | 4.6 | 4.6 | 4.51 | 532479 |
| 1732920000 | 4.6 | -0.01 | -0.22 | 4.59 | 4.66 | 4.58 | 548939 |
| 1732833600 | 4.61 | 0.04 | 0.88 | 4.58 | 4.62 | 4.5599999 | 250350 |
| 1732747200 | 4.57 | -0.1 | -2.14 | 4.68 | 4.69 | 4.55 | 848536 |
| 1732660800 | 4.67 | 0 | 0.00 | 4.71 | 4.71 | 4.63 | 542895 |
| 1732574400 | 4.67 | -0.12 | -2.51 | 4.67 | 4.69 | 4.62 | 1234833 |
| 1732315200 | 4.79 | 0.08 | 1.70 | 4.79 | 4.82 | 4.68 | 970473 |
| 1732228800 | 4.71 | -0.27 | -5.42 | 4.8 | 4.88 | 4.59 | 2122625 |
| 1732142400 | 4.98 | -0.68 | -12.01 | 4.86 | 5.04 | 4.5 | 3413724 |
| 1732056000 | 5.66 | -0.06 | -1.05 | 5.76 | 5.76 | 5.57 | 375687 |
| 1731969600 | 5.72 | 0.26 | 4.76 | 5.63 | 5.8099999 | 5.62 | 654922 |
| 1731710400 | 5.46 | -0.14 | -2.50 | 5.48 | 5.57 | 5.41 | 507999 |
| 1731624000 | 5.6 | 0.13 | 2.38 | 5.4 | 5.64 | 5.4 | 452548 |
| 1731537600 | 5.47 | -0.01 | -0.18 | 5.61 | 5.63 | 5.45 | 499228 |
| 1731451200 | 5.48 | 0.05 | 0.92 | 5.37 | 5.55 | 5.37 | 646638 |
| 1731364800 | 5.43 | -0.3 | -5.24 | 5.63 | 5.84 | 5.3 | 916434 |
| 1731105600 | 5.73 | -0.66 | -10.33 | 6.21 | 6.24 | 5.59 | 1090000 |
| 1731019200 | 6.39 | 0.16 | 2.57 | 6.23 | 6.43 | 6.23 | 469591 |
| 1730932800 | 6.23 | -0.04 | -0.64 | 6.04 | 6.36 | 5.98 | 545577 |
| 1730846400 | 6.2699999 | -0.01 | -0.16 | 6.32 | 6.48 | 6.25 | 263382 |
| 1730760000 | 6.28 | -0.13 | -2.03 | 6.4 | 6.45 | 6.28 | 438341 |
| 1730497200 | 6.41 | -0.13 | -1.99 | 6.6 | 6.63 | 6.41 | 394516 |
| 1730410800 | 6.54 | -0.22 | -3.25 | 6.59 | 6.69 | 6.33 | 843280 |
| 1730324400 | 6.76 | -0.18 | -2.59 | 6.85 | 6.86 | 6.68 | 406626 |
| 1730238000 | 6.94 | 0.15 | 2.21 | 6.86 | 6.98 | 6.78 | 428318 |
| 1730151600 | 6.79 | 0.28 | 4.30 | 6.49 | 6.91 | 6.46 | 567916 |
| 1729892400 | 6.51 | -0.03 | -0.46 | 6.47 | 6.67 | 6.46 | 377850 |
| 1729806000 | 6.54 | -0.07 | -1.06 | 6.71 | 6.72 | 6.42 | 439531 |
| 1729719600 | 6.61 | -0.24 | -3.50 | 6.76 | 6.79 | 6.45 | 956187 |
| 1729633200 | 6.85 | -0.01 | -0.15 | 7.03 | 7.05 | 6.83 | 872831 |
| 1729546800 | 6.86 | -0.09 | -1.29 | 7.24 | 7.34 | 6.79 | 988438 |
| 1729287600 | 6.95 | 0.44 | 6.76 | 6.74 | 7.07 | 6.74 | 1062318 |
| 1729201200 | 6.51 | -0.08 | -1.21 | 6.61 | 6.66 | 6.5 | 431669 |
| 1729114800 | 6.59 | -0.1 | -1.49 | 6.77 | 6.87 | 6.5199999 | 581841 |
| 1729028400 | 6.69 | 0.01 | 0.15 | 6.65 | 6.7 | 6.49 | 385657 |
| 1728682800 | 6.68 | 0.05 | 0.75 | 6.7 | 6.84 | 6.65 | 381421 |
| 1728596400 | 6.63 | 0.26 | 4.08 | 6.5 | 6.7 | 6.43 | 652275 |
| 1728510000 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1728423600 | 6.37 | -0.03 | -0.47 | 6.3 | 6.4 | 6.23 | 693680 |
| 1728337200 | 6.4 | 0.21 | 3.39 | 6.2 | 6.41 | 6.18 | 720915 |
| 1728078000 | 6.19 | 0.03 | 0.49 | 6.09 | 6.38 | 6.09 | 594834 |
| 1727991600 | 6.16 | 0.14 | 2.33 | 5.95 | 6.16 | 5.9 | 378324 |
| 1727905200 | 6.0199999 | 0.09 | 1.52 | 5.98 | 6.16 | 5.93 | 452317 |
| 1727818800 | 5.93 | 0.04 | 0.68 | 5.96 | 6.09 | 5.89 | 493931 |
| 1727730000 | 5.89 | -0.37 | -5.91 | 6.13 | 6.17 | 5.84 | 1097220 |
| 1727473200 | 6.26 | -0.02 | -0.32 | 6.26 | 6.2699999 | 6.13 | 888694 |
| 1727386800 | 6.28 | 0.24 | 3.97 | 6.05 | 6.3 | 6.05 | 1119332 |
| 1727300400 | 6.04 | 0.07 | 1.17 | 6.03 | 6.11 | 5.95 | 978763 |
| 1727214000 | 5.97 | 0.45 | 8.15 | 5.6 | 6.03 | 5.54 | 1279335 |
| 1727127600 | 5.5199999 | -0.14 | -2.47 | 5.7 | 5.75 | 5.5199999 | 667317 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
